Yankuang Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.990	14.100	13.870	13.910	13.910	23,090,561
2026-01-14	14.070	14.140	13.930	14.000	14.000	37,286,095
2026-01-13	14.150	14.240	13.970	14.010	14.010	27,499,825
2026-01-12	14.150	14.370	14.090	14.190	14.190	36,954,620
2026-01-09	14.110	14.310	14.000	14.250	14.250	40,547,129
2026-01-08	14.150	14.420	13.900	14.250	14.250	77,873,165
2026-01-07	13.710	14.080	13.510	14.050	14.050	83,080,677
2026-01-06	13.240	13.600	13.190	13.560	13.560	51,569,478
2026-01-05	13.150	13.340	13.120	13.240	13.240	31,573,162
2025-12-31	13.250	13.280	13.040	13.150	13.150	23,912,217
2025-12-30	13.400	13.420	13.150	13.250	13.250	34,622,472
2025-12-29	13.440	13.720	13.400	13.460	13.460	32,039,780
2025-12-26	13.280	13.540	13.270	13.430	13.430	26,687,711
2025-12-25	13.410	13.450	13.280	13.340	13.340	19,615,685
2025-12-24	13.420	13.510	13.250	13.470	13.470	28,594,182
2025-12-23	13.480	13.630	13.430	13.450	13.450	20,091,770
2025-12-22	13.550	13.580	13.360	13.490	13.490	23,994,439
2025-12-19	13.620	13.670	13.470	13.560	13.560	25,591,483
2025-12-18	13.290	13.760	13.290	13.720	13.720	49,507,495
2025-12-17	13.170	13.280	13.020	13.230	13.230	23,865,603
2025-12-16	13.240	13.250	13.080	13.130	13.130	19,318,392
2025-12-15	13.300	13.470	13.240	13.270	13.270	27,375,684
2025-12-12	13.450	13.580	13.250	13.300	13.300	39,414,417
2025-12-11	13.430	13.650	13.410	13.420	13.420	21,792,467
2025-12-10	13.400	13.500	13.390	13.450	13.450	16,560,946
2025-12-09	13.500	13.580	13.410	13.430	13.430	28,506,925
2025-12-08	13.750	13.750	13.430	13.520	13.520	44,418,677
2025-12-05	13.920	13.920	13.600	13.890	13.890	27,753,289
2025-12-04	13.910	14.020	13.830	13.940	13.940	17,999,864
2025-12-03	13.950	14.160	13.900	13.950	13.950	24,407,504
2025-12-02	14.000	14.060	13.840	13.930	13.930	17,167,800
2025-12-01	13.920	14.070	13.890	13.980	13.980	23,799,705
2025-11-28	14.010	14.060	13.820	13.910	13.910	21,931,395
2025-11-27	13.780	14.090	13.700	14.000	14.000	31,338,157
2025-11-26	13.820	13.930	13.730	13.780	13.780	26,004,790
2025-11-25	13.900	13.950	13.780	13.860	13.860	22,991,441
2025-11-24	13.960	14.050	13.650	13.860	13.860	34,425,797
2025-11-21	14.150	14.250	13.930	13.960	13.960	31,731,653
2025-11-20	14.510	14.640	14.130	14.190	14.190	36,421,658
2025-11-19	14.330	14.650	14.300	14.550	14.550	24,147,602
2025-11-18	14.730	14.750	14.360	14.390	14.390	37,096,074
2025-11-17	14.750	14.980	14.520	14.850	14.850	38,781,172
2025-11-14	15.000	15.100	14.630	14.650	14.650	37,151,655
2025-11-13	14.920	15.080	14.720	15.000	15.000	32,832,424
2025-11-12	15.070	15.200	14.920	14.950	14.950	33,441,498
2025-11-11	15.700	15.700	14.920	15.160	15.160	76,749,511
2025-11-10	15.420	15.910	15.330	15.730	15.730	54,230,919
2025-11-07	15.550	15.750	15.350	15.440	15.440	34,385,134
2025-11-06	15.510	15.630	15.340	15.540	15.540	41,596,101
2025-11-05	15.150	15.800	15.060	15.490	15.490	65,255,162
2025-11-04	15.240	15.430	15.130	15.240	15.240	52,135,284
2025-11-03	14.830	15.350	14.820	15.240	15.240	78,438,423
2025-10-31	14.720	14.800	14.590	14.720	14.720	33,384,776
2025-10-30	14.860	15.020	14.740	14.770	14.770	38,233,066
2025-10-29	14.690	14.960	14.590	14.890	14.890	34,835,693
2025-10-28	15.010	15.120	14.670	14.690	14.690	44,106,193
2025-10-27	14.810	15.350	14.490	15.070	15.070	75,691,054
2025-10-24	14.730	15.130	14.660	14.940	14.940	80,603,254
2025-10-23	14.730	15.070	14.720	14.870	14.870	66,963,242
2025-10-22	14.810	14.910	14.580	14.760	14.760	59,489,168

← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	4.6050 CNY
2022-07-14	1.6000 CNY
2021-07-23	0.6000 CNY
2020-07-07	0.5800 CNY
2019-11-19	1.0000 CNY
2019-06-11	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.